明治ホールディングス(2269)の株価時系列情報
明治ホールディングス(2269)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 9,140 | 9,220 | 9,090 | 9,160 | 422,800 |
2016/12/29 | 9,180 | 9,220 | 9,120 | 9,160 | 387,200 |
2016/12/28 | 9,190 | 9,200 | 9,130 | 9,160 | 292,000 |
2016/12/27 | 9,200 | 9,240 | 9,130 | 9,140 | 282,200 |
2016/12/26 | 9,080 | 9,190 | 9,040 | 9,170 | 342,500 |
2016/12/22 | 9,170 | 9,170 | 9,060 | 9,100 | 419,900 |
2016/12/21 | 9,150 | 9,160 | 9,090 | 9,110 | 545,800 |
2016/12/20 | 9,080 | 9,180 | 9,050 | 9,140 | 574,900 |
2016/12/19 | 9,000 | 9,070 | 8,980 | 9,040 | 442,500 |
2016/12/16 | 9,010 | 9,050 | 8,940 | 8,960 | 582,100 |
2016/12/15 | 8,910 | 9,030 | 8,810 | 8,980 | 619,100 |
2016/12/14 | 9,030 | 9,180 | 8,980 | 8,990 | 844,600 |
2016/12/13 | 8,770 | 9,130 | 8,770 | 9,060 | 1,139,300 |
2016/12/12 | 8,700 | 8,880 | 8,650 | 8,810 | 999,200 |
2016/12/09 | 8,450 | 8,560 | 8,400 | 8,550 | 1,478,300 |
2016/12/08 | 8,540 | 8,610 | 8,470 | 8,610 | 1,378,600 |
2016/12/07 | 8,730 | 8,740 | 8,540 | 8,680 | 957,000 |
2016/12/06 | 8,900 | 8,900 | 8,760 | 8,780 | 677,700 |
2016/12/05 | 8,840 | 8,900 | 8,830 | 8,900 | 621,600 |
2016/12/02 | 9,000 | 9,060 | 8,790 | 8,830 | 999,700 |
2016/12/01 | 9,120 | 9,200 | 9,050 | 9,060 | 630,000 |
2016/11/30 | 9,030 | 9,200 | 9,020 | 9,120 | 1,699,200 |
2016/11/29 | 9,060 | 9,160 | 9,020 | 9,060 | 601,900 |
2016/11/28 | 9,050 | 9,180 | 9,050 | 9,100 | 482,700 |
2016/11/25 | 9,160 | 9,160 | 8,980 | 9,050 | 836,600 |
2016/11/24 | 9,250 | 9,260 | 9,100 | 9,130 | 665,400 |
2016/11/22 | 9,030 | 9,240 | 9,000 | 9,220 | 976,700 |
2016/11/21 | 8,880 | 9,000 | 8,840 | 9,000 | 715,500 |
2016/11/18 | 9,020 | 9,020 | 8,810 | 8,840 | 731,600 |
2016/11/17 | 8,870 | 8,990 | 8,860 | 8,980 | 721,500 |
2016/11/16 | 8,900 | 8,900 | 8,800 | 8,840 | 703,300 |
2016/11/15 | 8,910 | 8,940 | 8,780 | 8,860 | 887,200 |
2016/11/14 | 8,920 | 8,940 | 8,800 | 8,820 | 1,131,300 |
2016/11/11 | 9,150 | 9,150 | 8,550 | 8,750 | 2,860,400 |
2016/11/10 | 9,270 | 9,390 | 8,920 | 9,110 | 2,488,500 |
2016/11/09 | 10,280 | 10,310 | 9,730 | 9,920 | 1,041,100 |
2016/11/08 | 10,320 | 10,400 | 10,190 | 10,260 | 517,600 |
2016/11/07 | 10,410 | 10,440 | 10,200 | 10,420 | 519,900 |
2016/11/04 | 10,250 | 10,370 | 10,210 | 10,350 | 396,000 |
2016/11/02 | 10,430 | 10,510 | 10,340 | 10,410 | 477,200 |
2016/11/01 | 10,480 | 10,560 | 10,400 | 10,560 | 438,600 |
2016/10/31 | 10,320 | 10,490 | 10,290 | 10,480 | 449,300 |
2016/10/28 | 10,430 | 10,440 | 10,230 | 10,270 | 639,700 |
2016/10/27 | 10,450 | 10,540 | 10,440 | 10,480 | 412,300 |
2016/10/26 | 10,420 | 10,500 | 10,360 | 10,480 | 390,800 |
2016/10/25 | 10,500 | 10,500 | 10,410 | 10,440 | 457,300 |
2016/10/24 | 10,410 | 10,520 | 10,400 | 10,470 | 267,100 |
2016/10/21 | 10,470 | 10,480 | 10,380 | 10,390 | 390,900 |
2016/10/20 | 10,410 | 10,500 | 10,410 | 10,480 | 373,600 |
2016/10/19 | 10,410 | 10,560 | 10,390 | 10,450 | 434,600 |
2016/10/18 | 10,280 | 10,420 | 10,260 | 10,410 | 438,500 |
2016/10/17 | 10,260 | 10,270 | 10,150 | 10,250 | 380,100 |
2016/10/14 | 10,360 | 10,420 | 10,200 | 10,240 | 526,100 |
2016/10/13 | 10,130 | 10,220 | 10,100 | 10,210 | 415,100 |
2016/10/12 | 10,190 | 10,290 | 10,090 | 10,100 | 561,200 |
2016/10/11 | 10,120 | 10,160 | 10,030 | 10,080 | 366,600 |
2016/10/07 | 10,180 | 10,220 | 10,060 | 10,130 | 452,800 |
2016/10/06 | 10,020 | 10,120 | 9,930 | 10,080 | 439,500 |
2016/10/05 | 10,110 | 10,140 | 9,970 | 10,000 | 427,800 |
2016/10/04 | 10,190 | 10,220 | 10,030 | 10,170 | 435,700 |
2016/10/03 | 10,090 | 10,420 | 10,070 | 10,290 | 611,200 |
2016/09/30 | 9,830 | 10,030 | 9,770 | 9,990 | 668,300 |
2016/09/29 | 10,000 | 10,030 | 9,840 | 9,900 | 445,400 |
2016/09/28 | 9,950 | 10,000 | 9,890 | 9,940 | 483,400 |
2016/09/27 | 9,700 | 9,980 | 9,700 | 9,980 | 535,500 |
2016/09/26 | 9,850 | 9,930 | 9,730 | 9,760 | 416,400 |
2016/09/23 | 9,790 | 9,960 | 9,720 | 9,870 | 551,000 |
2016/09/21 | 9,570 | 9,750 | 9,550 | 9,740 | 446,600 |
2016/09/20 | 9,550 | 9,670 | 9,480 | 9,560 | 495,500 |
2016/09/16 | 9,630 | 9,680 | 9,510 | 9,620 | 581,800 |
2016/09/15 | 9,590 | 9,700 | 9,550 | 9,580 | 619,500 |
2016/09/14 | 9,570 | 9,600 | 9,440 | 9,470 | 386,700 |
2016/09/13 | 9,470 | 9,600 | 9,450 | 9,580 | 395,000 |
2016/09/12 | 9,420 | 9,590 | 9,410 | 9,530 | 443,400 |
2016/09/09 | 9,900 | 9,900 | 9,510 | 9,580 | 847,500 |
2016/09/08 | 9,760 | 9,900 | 9,760 | 9,880 | 590,500 |
2016/09/07 | 9,730 | 9,920 | 9,700 | 9,830 | 999,900 |
2016/09/06 | 9,380 | 9,660 | 9,320 | 9,630 | 806,600 |
2016/09/05 | 9,490 | 9,490 | 9,320 | 9,410 | 611,700 |
2016/09/02 | 9,410 | 9,620 | 9,400 | 9,480 | 655,800 |
2016/09/01 | 9,380 | 9,410 | 9,290 | 9,380 | 735,000 |
2016/08/31 | 9,440 | 9,440 | 9,140 | 9,310 | 1,263,800 |
2016/08/30 | 9,400 | 9,430 | 9,290 | 9,420 | 702,100 |
2016/08/29 | 9,660 | 9,680 | 9,340 | 9,400 | 887,900 |
2016/08/26 | 9,630 | 9,630 | 9,460 | 9,530 | 697,900 |
2016/08/25 | 9,780 | 9,800 | 9,630 | 9,660 | 530,500 |
2016/08/24 | 9,700 | 9,760 | 9,630 | 9,730 | 500,400 |
2016/08/23 | 9,580 | 9,780 | 9,580 | 9,710 | 557,300 |
2016/08/22 | 9,600 | 9,680 | 9,490 | 9,580 | 459,000 |
2016/08/19 | 9,530 | 9,600 | 9,360 | 9,580 | 757,100 |
2016/08/18 | 9,850 | 9,890 | 9,590 | 9,610 | 894,600 |
2016/08/17 | 9,800 | 9,850 | 9,520 | 9,590 | 873,900 |
2016/08/16 | 9,970 | 9,970 | 9,690 | 9,820 | 683,800 |
2016/08/15 | 9,900 | 10,010 | 9,860 | 9,990 | 539,700 |
2016/08/12 | 9,920 | 9,980 | 9,850 | 9,880 | 601,500 |
2016/08/10 | 9,690 | 9,920 | 9,600 | 9,800 | 751,100 |
2016/08/09 | 9,470 | 9,830 | 9,410 | 9,750 | 926,300 |
2016/08/08 | 9,570 | 9,710 | 9,350 | 9,530 | 846,600 |
2016/08/05 | 9,490 | 9,650 | 9,210 | 9,470 | 1,332,300 |
2016/08/04 | 10,320 | 10,340 | 9,580 | 9,640 | 1,579,900 |
2016/08/03 | 10,590 | 10,640 | 10,130 | 10,220 | 890,000 |
2016/08/02 | 10,730 | 10,830 | 10,710 | 10,750 | 385,700 |
2016/08/01 | 10,630 | 10,830 | 10,590 | 10,800 | 359,900 |
2016/07/29 | 10,650 | 10,760 | 10,520 | 10,760 | 739,700 |
2016/07/28 | 10,620 | 10,680 | 10,560 | 10,660 | 400,400 |
2016/07/27 | 10,660 | 10,720 | 10,560 | 10,650 | 642,100 |
2016/07/26 | 10,590 | 10,700 | 10,510 | 10,600 | 543,500 |
2016/07/25 | 10,670 | 10,710 | 10,540 | 10,580 | 350,600 |
2016/07/22 | 10,620 | 10,860 | 10,550 | 10,670 | 271,600 |
2016/07/21 | 10,900 | 10,900 | 10,630 | 10,700 | 344,300 |
2016/07/20 | 10,640 | 10,880 | 10,610 | 10,880 | 502,400 |
2016/07/19 | 10,600 | 10,660 | 10,440 | 10,640 | 671,600 |
2016/07/15 | 10,890 | 10,890 | 10,430 | 10,550 | 608,100 |
2016/07/14 | 10,630 | 10,850 | 10,590 | 10,720 | 460,800 |
2016/07/13 | 10,560 | 10,630 | 10,350 | 10,520 | 532,700 |
2016/07/12 | 10,830 | 10,850 | 10,490 | 10,510 | 806,800 |
2016/07/11 | 10,760 | 10,900 | 10,710 | 10,760 | 470,300 |
2016/07/08 | 10,900 | 10,930 | 10,520 | 10,560 | 765,800 |
2016/07/07 | 10,770 | 10,920 | 10,640 | 10,870 | 944,800 |
2016/07/06 | 10,620 | 10,740 | 10,540 | 10,730 | 689,400 |
2016/07/05 | 10,600 | 10,700 | 10,470 | 10,590 | 481,700 |
2016/07/04 | 10,440 | 10,600 | 10,430 | 10,590 | 389,700 |
2016/07/01 | 10,490 | 10,530 | 10,410 | 10,510 | 453,100 |
2016/06/30 | 10,530 | 10,530 | 10,280 | 10,430 | 667,100 |
2016/06/29 | 10,520 | 10,590 | 10,360 | 10,410 | 555,400 |
2016/06/28 | 10,090 | 10,490 | 10,050 | 10,420 | 618,500 |
2016/06/27 | 9,910 | 10,420 | 9,890 | 10,360 | 940,600 |
2016/06/24 | 10,250 | 10,280 | 9,530 | 9,830 | 924,400 |
2016/06/23 | 10,310 | 10,330 | 10,170 | 10,250 | 317,400 |
2016/06/22 | 10,230 | 10,410 | 10,170 | 10,330 | 386,500 |
2016/06/21 | 10,040 | 10,300 | 10,020 | 10,270 | 700,200 |
2016/06/20 | 10,020 | 10,100 | 9,940 | 10,070 | 501,400 |
2016/06/17 | 10,150 | 10,170 | 9,880 | 9,890 | 809,200 |
2016/06/16 | 10,210 | 10,270 | 10,000 | 10,050 | 556,800 |
2016/06/15 | 10,300 | 10,380 | 10,070 | 10,180 | 721,100 |
2016/06/14 | 10,360 | 10,460 | 10,150 | 10,300 | 555,700 |
2016/06/13 | 10,570 | 10,650 | 10,400 | 10,400 | 638,600 |
2016/06/10 | 10,670 | 10,670 | 10,470 | 10,570 | 715,200 |
2016/06/09 | 10,590 | 10,760 | 10,510 | 10,600 | 740,300 |
2016/06/08 | 10,420 | 10,570 | 10,400 | 10,530 | 774,200 |
2016/06/07 | 10,300 | 10,480 | 10,290 | 10,390 | 1,011,900 |
2016/06/06 | 9,940 | 10,230 | 9,930 | 10,220 | 817,300 |
2016/06/03 | 9,800 | 9,990 | 9,770 | 9,980 | 413,200 |
2016/06/02 | 9,800 | 9,890 | 9,720 | 9,750 | 492,100 |
2016/06/01 | 9,870 | 9,890 | 9,700 | 9,720 | 654,000 |
2016/05/31 | 9,920 | 10,070 | 9,880 | 10,010 | 933,200 |
2016/05/30 | 9,930 | 10,010 | 9,920 | 9,990 | 315,800 |
2016/05/27 | 9,910 | 10,120 | 9,830 | 9,930 | 613,600 |
2016/05/26 | 9,850 | 9,860 | 9,740 | 9,780 | 323,700 |
2016/05/25 | 9,830 | 9,880 | 9,780 | 9,800 | 399,100 |
2016/05/24 | 9,830 | 9,840 | 9,640 | 9,680 | 469,700 |
2016/05/23 | 9,810 | 9,870 | 9,790 | 9,850 | 345,600 |
2016/05/20 | 9,720 | 9,890 | 9,700 | 9,890 | 405,800 |
2016/05/19 | 9,820 | 9,920 | 9,710 | 9,790 | 484,500 |
2016/05/18 | 9,840 | 10,020 | 9,810 | 9,870 | 673,800 |
2016/05/17 | 9,850 | 9,960 | 9,780 | 9,960 | 450,900 |
2016/05/16 | 9,810 | 9,970 | 9,770 | 9,800 | 540,500 |
2016/05/13 | 9,900 | 9,940 | 9,730 | 9,810 | 844,500 |
2016/05/12 | 9,500 | 9,890 | 9,460 | 9,840 | 1,909,200 |
2016/05/11 | 8,960 | 8,960 | 8,820 | 8,870 | 426,800 |
2016/05/10 | 8,730 | 8,890 | 8,730 | 8,840 | 499,700 |
2016/05/09 | 8,570 | 8,760 | 8,520 | 8,750 | 488,000 |
2016/05/06 | 8,450 | 8,560 | 8,420 | 8,500 | 475,000 |
2016/05/02 | 8,280 | 8,410 | 8,250 | 8,370 | 573,400 |
2016/04/28 | 8,890 | 8,910 | 8,560 | 8,580 | 554,500 |
2016/04/27 | 8,820 | 8,900 | 8,760 | 8,820 | 566,600 |
2016/04/26 | 8,680 | 8,760 | 8,670 | 8,750 | 392,100 |
2016/04/25 | 8,870 | 8,880 | 8,710 | 8,730 | 557,300 |
2016/04/22 | 8,830 | 8,840 | 8,730 | 8,830 | 654,500 |
2016/04/21 | 8,830 | 8,910 | 8,780 | 8,870 | 635,000 |
2016/04/20 | 8,750 | 8,840 | 8,660 | 8,680 | 530,500 |
2016/04/19 | 8,720 | 8,790 | 8,690 | 8,760 | 421,800 |
2016/04/18 | 8,530 | 8,600 | 8,480 | 8,540 | 475,700 |
2016/04/15 | 8,790 | 8,850 | 8,730 | 8,760 | 575,900 |
2016/04/14 | 8,680 | 8,890 | 8,540 | 8,890 | 853,500 |
2016/04/13 | 8,710 | 8,740 | 8,510 | 8,610 | 948,100 |
2016/04/12 | 8,820 | 8,870 | 8,680 | 8,680 | 636,400 |
2016/04/11 | 8,980 | 9,060 | 8,820 | 8,920 | 331,200 |
2016/04/08 | 8,770 | 9,100 | 8,760 | 8,980 | 510,000 |
2016/04/07 | 8,740 | 8,840 | 8,660 | 8,820 | 529,100 |
2016/04/06 | 8,850 | 8,870 | 8,730 | 8,800 | 558,700 |
2016/04/05 | 9,030 | 9,140 | 8,850 | 8,850 | 491,700 |
2016/04/04 | 8,940 | 9,200 | 8,910 | 9,100 | 546,300 |
2016/04/01 | 8,950 | 9,000 | 8,810 | 8,850 | 804,900 |
2016/03/31 | 9,350 | 9,350 | 9,040 | 9,050 | 545,200 |
2016/03/30 | 9,330 | 9,490 | 9,320 | 9,360 | 423,800 |
2016/03/29 | 9,220 | 9,400 | 9,180 | 9,320 | 448,200 |
2016/03/28 | 9,130 | 9,270 | 9,110 | 9,260 | 568,200 |
2016/03/25 | 9,110 | 9,190 | 9,040 | 9,050 | 350,400 |
2016/03/24 | 8,840 | 9,110 | 8,840 | 9,050 | 486,500 |
2016/03/23 | 8,920 | 9,060 | 8,920 | 8,950 | 307,700 |
2016/03/22 | 8,910 | 9,010 | 8,850 | 8,930 | 466,200 |
2016/03/18 | 8,900 | 8,930 | 8,750 | 8,800 | 750,200 |
2016/03/17 | 9,090 | 9,100 | 8,950 | 8,980 | 830,600 |
2016/03/16 | 8,920 | 9,210 | 8,920 | 9,130 | 644,800 |
2016/03/15 | 8,960 | 9,010 | 8,900 | 8,930 | 401,100 |
2016/03/14 | 8,980 | 9,000 | 8,910 | 8,980 | 365,900 |
2016/03/11 | 8,850 | 9,030 | 8,800 | 8,950 | 860,400 |
2016/03/10 | 8,970 | 9,000 | 8,830 | 8,950 | 502,600 |
2016/03/09 | 8,740 | 8,940 | 8,740 | 8,890 | 692,400 |
2016/03/08 | 8,810 | 8,900 | 8,610 | 8,730 | 758,300 |
2016/03/07 | 8,920 | 8,940 | 8,780 | 8,820 | 868,600 |
2016/03/04 | 9,020 | 9,080 | 8,850 | 8,990 | 703,100 |
2016/03/03 | 9,090 | 9,130 | 9,000 | 9,090 | 638,600 |
2016/03/02 | 9,250 | 9,290 | 9,090 | 9,220 | 502,300 |
2016/03/01 | 9,000 | 9,050 | 8,880 | 9,000 | 579,600 |
2016/02/29 | 9,450 | 9,470 | 9,060 | 9,060 | 598,200 |
2016/02/26 | 9,490 | 9,610 | 9,360 | 9,370 | 497,500 |
2016/02/25 | 9,260 | 9,450 | 9,260 | 9,400 | 434,500 |
2016/02/24 | 9,180 | 9,390 | 9,120 | 9,260 | 578,200 |
2016/02/23 | 9,300 | 9,400 | 9,170 | 9,190 | 580,500 |
2016/02/22 | 8,950 | 9,440 | 8,950 | 9,330 | 613,800 |
2016/02/19 | 8,930 | 9,220 | 8,900 | 9,020 | 461,200 |
2016/02/18 | 9,180 | 9,230 | 9,020 | 9,060 | 465,300 |
2016/02/17 | 9,080 | 9,100 | 8,880 | 9,020 | 684,900 |
2016/02/16 | 9,200 | 9,210 | 8,950 | 8,990 | 794,600 |
2016/02/15 | 9,250 | 9,460 | 9,030 | 9,390 | 670,900 |
2016/02/12 | 8,930 | 9,040 | 8,650 | 8,810 | 947,900 |
2016/02/10 | 9,650 | 9,730 | 9,070 | 9,230 | 1,043,700 |
2016/02/09 | 9,450 | 9,680 | 9,420 | 9,540 | 761,600 |
2016/02/08 | 9,230 | 9,990 | 9,150 | 9,880 | 1,228,600 |
2016/02/05 | 9,920 | 10,100 | 9,840 | 10,030 | 500,300 |
2016/02/04 | 10,350 | 10,430 | 10,120 | 10,190 | 569,000 |
2016/02/03 | 10,260 | 10,500 | 10,260 | 10,500 | 663,000 |
2016/02/02 | 10,310 | 10,540 | 10,250 | 10,500 | 765,800 |
2016/02/01 | 10,040 | 10,460 | 10,030 | 10,440 | 829,500 |
2016/01/29 | 9,680 | 10,000 | 9,620 | 9,990 | 1,311,600 |
2016/01/28 | 9,240 | 9,520 | 9,160 | 9,410 | 546,400 |
2016/01/27 | 9,170 | 9,280 | 9,120 | 9,270 | 403,300 |
2016/01/26 | 9,100 | 9,200 | 9,040 | 9,060 | 450,100 |
2016/01/25 | 8,930 | 9,210 | 8,860 | 9,180 | 722,200 |
2016/01/22 | 8,680 | 8,770 | 8,420 | 8,740 | 767,400 |
2016/01/21 | 8,700 | 8,820 | 8,350 | 8,380 | 844,100 |
2016/01/20 | 8,970 | 9,120 | 8,670 | 8,720 | 731,700 |
2016/01/19 | 9,170 | 9,310 | 8,850 | 8,960 | 866,900 |
2016/01/18 | 9,040 | 9,320 | 9,020 | 9,270 | 529,700 |
2016/01/15 | 9,480 | 9,540 | 9,230 | 9,270 | 625,900 |
2016/01/14 | 9,370 | 9,450 | 9,080 | 9,270 | 738,100 |
2016/01/13 | 9,470 | 9,630 | 9,400 | 9,630 | 536,100 |
2016/01/12 | 9,420 | 9,590 | 9,310 | 9,310 | 535,500 |
2016/01/08 | 9,500 | 9,770 | 9,420 | 9,610 | 742,500 |
2016/01/07 | 9,610 | 9,780 | 9,410 | 9,640 | 661,700 |
2016/01/06 | 9,500 | 9,640 | 9,410 | 9,510 | 417,900 |
2016/01/05 | 9,630 | 9,670 | 9,440 | 9,490 | 510,300 |
2016/01/04 | 9,850 | 9,960 | 9,610 | 9,660 | 674,500 |